20,200€
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,23 | 20,65 | 19,86 | 20,25 | 0,25% | 3.105,00 |
| 18.04.2024 | 20,45 | 20,50 | 19,82 | 20,20 | 0,00% | 1.101,00 |
| 17.04.2024 | 21,25 | 21,25 | 19,94 | 20,20 | -3,58% | 5.599,00 |
| 16.04.2024 | 21,30 | 21,45 | 20,85 | 20,95 | -2,56% | 420,00 |
| 15.04.2024 | 21,55 | 21,70 | 21,50 | 21,50 | -4,23% | 200,00 |
| 12.04.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -1,10% | - |
| 11.04.2024 | 23,40 | 23,50 | 22,70 | 22,70 | -2,58% | 268,00 |
| 10.04.2024 | 23,50 | 23,55 | 23,05 | 23,30 | 1,53% | 722,00 |
| 09.04.2024 | 21,50 | 23,05 | 21,50 | 22,95 | 6,74% | 895,00 |
| 08.04.2024 | 21,30 | 21,55 | 21,30 | 21,50 | -2,05% | 4.419,00 |
| 05.04.2024 | 21,95 | 22,30 | 21,90 | 21,95 | -1,35% | 537,00 |
| 04.04.2024 | 22,05 | 22,25 | 22,05 | 22,25 | 2,30% | 10,00 |
| 03.04.2024 | 21,70 | 21,75 | 21,70 | 21,75 | -2,25% | 200,00 |
| 02.04.2024 | 22,90 | 23,25 | 22,25 | 22,25 | -3,68% | 3.520,00 |
| 28.03.2024 | 22,55 | 23,10 | 22,55 | 23,10 | 2,90% | 279,00 |
| 27.03.2024 | 20,75 | 22,45 | 20,75 | 22,45 | 8,19% | 2.898,00 |
| 26.03.2024 | 20,45 | 20,75 | 20,45 | 20,75 | 0,00% | 136,00 |
| 25.03.2024 | 20,90 | 20,90 | 20,50 | 20,75 | -0,95% | 3.819,00 |
| 22.03.2024 | 22,05 | 22,05 | 20,95 | 20,95 | -8,11% | 6.616,00 |
| 21.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,24% | - |
| 20.03.2024 | 24,30 | 24,45 | 21,95 | 22,30 | -8,04% | 15.265,00 |
| 19.03.2024 | 24,45 | 24,50 | 24,15 | 24,25 | -0,21% | 600,00 |
| 18.03.2024 | 24,35 | 24,55 | 24,25 | 24,30 | -0,82% | 451,00 |
| 15.03.2024 | 24,25 | 24,50 | 24,25 | 24,50 | 1,66% | 3.250,00 |
| 14.03.2024 | 25,40 | 25,45 | 23,90 | 24,10 | -4,37% | 4.098,00 |
| 13.03.2024 | 26,10 | 26,40 | 25,20 | 25,20 | -3,26% | 263,00 |
| 12.03.2024 | 27,20 | 27,30 | 26,05 | 26,05 | -3,16% | 200,00 |
| 11.03.2024 | 25,85 | 27,45 | 25,85 | 26,90 | 4,47% | 3.767,00 |
| 08.03.2024 | 25,05 | 25,90 | 25,05 | 25,75 | 1,98% | 3.518,00 |
| 07.03.2024 | 24,80 | 25,30 | 24,75 | 25,25 | 1,20% | 1.680,00 |
| 06.03.2024 | 23,95 | 25,10 | 23,95 | 24,95 | 1,63% | 210,00 |
| 05.03.2024 | 24,65 | 24,70 | 23,65 | 24,55 | 1,03% | 991,00 |
| 04.03.2024 | 25,05 | 25,15 | 24,25 | 24,30 | -4,71% | 2.319,00 |
| 01.03.2024 | 24,80 | 25,50 | 24,80 | 25,50 | 4,08% | 4.996,00 |
| 29.02.2024 | 24,45 | 24,50 | 24,45 | 24,50 | -3,73% | 30,00 |
| 28.02.2024 | 25,05 | 25,50 | 24,60 | 25,45 | 0,00% | 344,00 |
| 27.02.2024 | 23,75 | 25,45 | 23,75 | 25,45 | 6,49% | 614,00 |
| 26.02.2024 | 23,80 | 23,90 | 23,80 | 23,90 | -2,05% | 1.150,00 |
| 23.02.2024 | 24,05 | 24,40 | 23,60 | 24,40 | 0,41% | 3.247,00 |
| 22.02.2024 | 23,30 | 24,30 | 23,30 | 24,30 | 3,85% | 400,00 |
| 21.02.2024 | 24,05 | 24,05 | 23,40 | 23,40 | -2,09% | 3.070,00 |
| 20.02.2024 | 24,25 | 24,30 | 23,60 | 23,90 | -2,65% | 1.400,00 |
| 19.02.2024 | 24,60 | 24,60 | 24,35 | 24,55 | 0,41% | 1.600,00 |
| 16.02.2024 | 24,85 | 25,25 | 24,45 | 24,45 | -5,05% | 300,00 |
| 15.02.2024 | 25,00 | 25,75 | 25,00 | 25,75 | 3,41% | 2.265,00 |
| 14.02.2024 | 24,10 | 24,90 | 24,10 | 24,90 | 2,05% | 280,00 |
| 13.02.2024 | 25,05 | 25,30 | 24,10 | 24,40 | -4,13% | 240,00 |
| 12.02.2024 | 23,95 | 25,55 | 23,75 | 25,45 | 5,38% | 3.635,00 |
| 09.02.2024 | 23,60 | 24,15 | 23,60 | 24,15 | 1,26% | 100,00 |
| 08.02.2024 | 24,25 | 24,25 | 23,85 | 23,85 | -2,05% | 100,00 |
| 07.02.2024 | 23,25 | 24,70 | 23,25 | 24,35 | 6,33% | 4.196,00 |
| 06.02.2024 | 22,70 | 23,10 | 22,70 | 22,90 | 3,15% | 585,00 |
| 05.02.2024 | 24,25 | 24,25 | 21,85 | 22,20 | -8,26% | 7.729,00 |
| 02.02.2024 | 24,70 | 25,25 | 24,20 | 24,20 | -3,39% | 1.505,00 |
| 01.02.2024 | 24,30 | 25,05 | 24,30 | 25,05 | 1,83% | 2.100,00 |
| 31.01.2024 | 24,80 | 25,05 | 24,50 | 24,60 | -3,91% | 2.080,00 |
| 30.01.2024 | 25,40 | 25,60 | 25,25 | 25,60 | 0,79% | 1.894,00 |
| 29.01.2024 | 25,65 | 25,65 | 24,90 | 25,40 | -2,31% | 1.110,00 |
| 26.01.2024 | 26,60 | 27,60 | 26,00 | 26,00 | -3,35% | 1.388,00 |
| 25.01.2024 | 27,75 | 28,10 | 26,90 | 26,90 | -3,06% | 947,00 |
| 24.01.2024 | 27,70 | 28,60 | 27,70 | 27,75 | -0,72% | 1.573,00 |
| 23.01.2024 | 26,35 | 28,15 | 26,10 | 27,95 | 8,97% | 445,00 |
| 22.01.2024 | 25,00 | 26,50 | 24,85 | 25,65 | 0,98% | 630,00 |
| 19.01.2024 | 26,15 | 26,20 | 24,95 | 25,40 | -2,68% | 1.255,00 |
| 18.01.2024 | 25,85 | 26,65 | 25,85 | 26,10 | 1,75% | 1.500,00 |
| 17.01.2024 | 27,15 | 27,15 | 25,65 | 25,65 | -6,39% | 565,00 |
| 16.01.2024 | 27,70 | 27,70 | 27,25 | 27,40 | -0,54% | 4.130,00 |
| 15.01.2024 | 27,75 | 27,95 | 27,55 | 27,55 | -1,25% | 2.343,00 |
| 12.01.2024 | 28,50 | 28,75 | 27,90 | 27,90 | -2,11% | 1.402,00 |
| 11.01.2024 | 27,65 | 28,50 | 27,45 | 28,50 | 2,70% | 1.190,00 |
| 10.01.2024 | 28,30 | 28,40 | 27,40 | 27,75 | -1,25% | 3.307,00 |
| 09.01.2024 | 29,15 | 29,15 | 27,75 | 28,10 | -3,27% | 1.002,00 |
| 08.01.2024 | 29,70 | 29,70 | 29,05 | 29,05 | -3,01% | 1.610,00 |
| 05.01.2024 | 30,25 | 30,25 | 29,75 | 29,95 | -1,64% | 925,00 |
| 04.01.2024 | 31,35 | 31,35 | 30,40 | 30,45 | -3,03% | 18,00 |
| 03.01.2024 | 32,10 | 32,10 | 30,50 | 31,40 | -1,57% | 3.025,00 |
| 02.01.2024 | 33,65 | 33,95 | 31,90 | 31,90 | -5,34% | 872,00 |
| 29.12.2023 | 34,00 | 34,00 | 33,70 | 33,70 | 2,74% | 156,00 |
| 28.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 27.12.2023 | 32,15 | 32,55 | 31,80 | 31,80 | 1,11% | 208,00 |
| 22.12.2023 | 32,05 | 32,05 | 31,45 | 31,45 | -2,18% | 1.132,00 |
| 21.12.2023 | 29,85 | 32,15 | 29,85 | 32,15 | 4,55% | 871,00 |
| 20.12.2023 | 30,90 | 31,05 | 30,55 | 30,75 | 0,00% | 3.505,00 |
| 19.12.2023 | 30,50 | 31,15 | 30,40 | 30,75 | 0,16% | 946,00 |
| 18.12.2023 | 31,20 | 31,20 | 30,70 | 30,70 | -0,97% | 1.460,00 |
| 15.12.2023 | 30,10 | 31,00 | 30,10 | 31,00 | 3,16% | 1.020,00 |
| 14.12.2023 | 29,25 | 31,00 | 29,25 | 30,05 | 3,62% | 3.764,00 |
| 13.12.2023 | 28,55 | 29,00 | 27,75 | 29,00 | 3,20% | 8.678,00 |
| 12.12.2023 | 30,05 | 30,05 | 27,65 | 28,10 | -6,49% | 3.535,00 |
| 11.12.2023 | 29,25 | 30,20 | 29,25 | 30,05 | 1,01% | 100,00 |
| 08.12.2023 | 29,85 | 29,85 | 29,75 | 29,75 | 1,36% | 20,00 |
| 07.12.2023 | 29,55 | 29,55 | 29,35 | 29,35 | -1,18% | 770,00 |
| 06.12.2023 | 29,25 | 29,70 | 29,25 | 29,70 | -2,78% | 149,00 |
| 05.12.2023 | 30,55 | 30,55 | 30,55 | 30,55 | -0,16% | - |
| 04.12.2023 | 30,80 | 30,80 | 30,15 | 30,60 | 0,33% | 480,00 |
| 01.12.2023 | 28,85 | 30,50 | 28,85 | 30,50 | 4,63% | 530,00 |
| 30.11.2023 | 29,45 | 29,80 | 29,15 | 29,15 | -1,02% | 315,00 |
| 29.11.2023 | 28,25 | 29,50 | 28,25 | 29,45 | 2,79% | 40,00 |
| 28.11.2023 | 31,05 | 31,20 | 28,40 | 28,65 | -8,61% | 1.107,00 |
| 24.11.2023 | 32,55 | 32,55 | 31,30 | 31,35 | -4,71% | 705,00 |